Mid-Large Cap Index (MLCX)

MLCX
🏛️ Brasil →
2,951.16
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 2,971.38 2,972.33 2,971.33 2,972.33 0.0K
10:05 2,971.91 2,974.04 2,971.91 2,973.74 0.0K
10:10 2,973.19 2,973.37 2,972.60 2,972.85 0.0K
10:15 2,972.38 2,973.40 2,972.38 2,972.50 0.0K
10:20 2,972.37 2,972.85 2,972.35 2,972.72 0.0K
10:25 2,973.23 2,973.29 2,972.16 2,972.40 0.0K
10:30 2,972.23 2,972.23 2,970.13 2,971.29 0.0K
10:35 2,971.24 2,972.84 2,971.24 2,972.11 0.0K
10:40 2,973.16 2,973.16 2,970.73 2,971.20 0.0K
10:45 2,970.95 2,971.78 2,970.95 2,971.20 0.0K
10:50 2,970.99 2,971.47 2,970.38 2,970.53 0.0K
10:55 2,970.71 2,971.32 2,968.86 2,969.84 0.0K
11:00 2,969.87 2,970.21 2,969.39 2,970.20 0.0K
11:05 2,970.06 2,970.06 2,969.37 2,969.85 0.0K
11:10 2,969.82 2,970.87 2,969.82 2,970.73 0.0K
11:15 2,970.69 2,970.75 2,968.88 2,968.98 0.0K
11:20 2,969.10 2,970.71 2,969.10 2,970.71 0.0K
11:25 2,970.48 2,972.29 2,970.48 2,972.29 0.0K
11:30 2,972.77 2,972.77 2,969.83 2,969.99 0.0K
11:35 2,970.03 2,970.12 2,969.59 2,969.73 0.0K
11:40 2,969.57 2,969.93 2,968.77 2,968.78 0.0K
11:45 2,969.04 2,969.04 2,968.36 2,968.36 0.0K
11:50 2,967.97 2,968.39 2,967.88 2,967.93 0.0K
11:55 2,967.73 2,967.73 2,965.96 2,965.96 0.0K
12:00 2,965.76 2,965.76 2,964.54 2,964.62 0.0K
12:05 2,965.61 2,966.23 2,965.31 2,966.09 0.0K
12:10 2,965.81 2,966.76 2,965.81 2,966.76 0.0K
12:15 2,966.29 2,966.58 2,965.78 2,965.78 0.0K
12:20 2,965.82 2,966.90 2,965.82 2,966.87 0.0K
12:25 2,967.00 2,967.02 2,965.43 2,965.43 0.0K
12:30 2,965.18 2,966.10 2,965.18 2,965.95 0.0K
12:35 2,965.91 2,966.62 2,965.80 2,966.62 0.0K
12:40 2,966.48 2,967.05 2,966.48 2,966.61 0.0K
12:45 2,966.43 2,967.39 2,965.94 2,966.81 0.0K
12:50 2,966.82 2,966.86 2,966.10 2,966.52 0.0K
12:55 2,966.54 2,966.80 2,965.71 2,965.71 0.0K
13:00 2,965.76 2,965.76 2,964.49 2,964.49 0.0K
13:05 2,964.41 2,965.41 2,964.41 2,965.41 0.0K
13:10 2,964.87 2,964.92 2,964.51 2,964.55 0.0K
13:15 2,964.53 2,965.91 2,964.33 2,965.53 0.0K
13:20 2,965.83 2,966.02 2,965.43 2,965.55 0.0K
13:25 2,965.69 2,966.04 2,965.69 2,965.79 0.0K
13:30 2,965.73 2,966.00 2,965.52 2,965.93 0.0K
13:35 2,966.22 2,966.34 2,965.57 2,965.57 0.0K
13:40 2,965.77 2,966.10 2,965.39 2,965.84 0.0K
13:45 2,966.27 2,967.51 2,966.27 2,967.37 0.0K
13:50 2,967.42 2,967.42 2,966.93 2,967.03 0.0K
13:55 2,967.36 2,967.57 2,967.36 2,967.39 0.0K
14:00 2,967.38 2,967.64 2,966.88 2,966.94 0.0K
14:05 2,967.06 2,967.34 2,966.98 2,966.98 0.0K
14:10 2,966.99 2,967.21 2,966.96 2,967.01 0.0K
14:15 2,967.12 2,967.12 2,965.05 2,965.05 0.0K
14:20 2,965.09 2,966.79 2,964.98 2,965.48 0.0K
14:25 2,965.47 2,965.69 2,965.12 2,965.22 0.0K
14:30 2,965.42 2,965.68 2,965.27 2,965.27 0.0K
14:35 2,965.54 2,965.54 2,964.13 2,964.13 0.0K
14:40 2,964.16 2,964.81 2,964.16 2,964.81 0.0K
14:45 2,964.91 2,965.69 2,964.78 2,965.25 0.0K
14:50 2,965.27 2,966.04 2,965.27 2,965.72 0.0K
14:55 2,965.74 2,966.11 2,965.55 2,965.98 0.0K
15:00 2,965.54 2,965.56 2,965.04 2,965.27 0.0K
15:05 2,965.42 2,965.89 2,965.42 2,965.51 0.0K
15:10 2,965.46 2,965.97 2,965.46 2,965.92 0.0K
15:15 2,965.93 2,966.41 2,965.92 2,965.92 0.0K
15:20 2,965.95 2,966.05 2,965.50 2,965.79 0.0K
15:25 2,965.88 2,966.11 2,965.70 2,965.98 0.0K
15:30 2,965.95 2,971.36 2,965.95 2,970.68 0.0K
15:35 2,970.89 2,972.13 2,970.89 2,972.13 0.0K
15:40 2,972.20 2,973.30 2,971.89 2,973.00 0.0K
15:45 2,972.36 2,972.36 2,971.07 2,971.41 0.0K
15:50 2,971.70 2,973.10 2,971.04 2,973.10 0.0K
15:55 2,972.44 2,972.85 2,971.90 2,972.33 0.0K
16:00 2,972.71 2,972.91 2,972.21 2,972.58 0.0K
16:05 2,972.47 2,972.68 2,971.57 2,971.61 0.0K
16:10 2,971.78 2,971.78 2,970.79 2,970.86 0.0K
16:15 2,970.52 2,972.06 2,970.42 2,971.44 0.0K
16:20 2,971.12 2,971.23 2,970.10 2,970.68 0.0K
16:25 2,971.27 2,971.41 2,970.92 2,971.27 0.0K
16:30 2,971.73 2,973.00 2,971.40 2,972.27 0.0K
16:35 2,971.82 2,971.82 2,970.45 2,970.80 0.0K
16:40 2,970.37 2,971.19 2,970.33 2,970.33 0.0K
16:45 2,970.30 2,970.90 2,969.96 2,970.47 0.0K
16:50 2,970.09 2,970.55 2,969.87 2,970.14 0.0K
16:55 2,969.96 2,972.36 2,969.96 2,972.36 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 2,949.44 2,967.57 2,945.74 2,951.16 0.0M
2025-09-25 2,972.35 2,973.81 2,946.55 2,949.80 0.0M
2025-09-24 2,971.38 2,974.04 2,964.13 2,969.96 0.0M
2025-09-23 2,943.95 2,986.39 2,943.95 2,973.54 0.0M
2025-09-22 2,954.39 2,954.39 2,924.35 2,945.05 0.0M
2025-09-19 2,943.53 2,962.70 2,943.35 2,954.40 0.0M
2025-09-18 2,946.17 2,947.77 2,932.64 2,943.53 0.0M
2025-09-17 2,914.94 2,959.81 2,912.04 2,946.17 0.0M
2025-09-16 2,907.28 2,925.50 2,905.40 2,915.01 0.0M
2025-09-15 2,881.54 2,919.73 2,881.54 2,907.28 0.0M
2025-09-12 2,898.92 2,900.18 2,880.60 2,881.53 0.0M
2025-09-11 2,885.11 2,917.32 2,885.07 2,899.01 0.0M
2025-09-10 2,869.38 2,901.70 2,869.38 2,885.09 0.0M
2025-09-09 2,870.71 2,882.71 2,869.25 2,869.52 0.0M
2025-09-08 2,886.06 2,894.12 2,860.37 2,870.69 0.0M
2025-09-06 2,855.11 2,886.07 2,886.07 2,886.07 0.0M
2025-09-05 2,855.11 2,901.21 2,855.11 2,886.07 0.0M
2025-09-04 2,832.90 2,865.35 2,832.90 2,854.89 0.0M
2025-09-03 2,844.15 2,847.05 2,828.20 2,833.78 0.0M
2025-09-02 2,862.77 2,862.77 2,829.14 2,844.16 0.0M
2025-09-01 2,865.77 2,874.87 2,854.04 2,862.79 0.0M
2025-08-29 2,858.56 2,885.45 2,858.07 2,865.74 0.0M
2025-08-28 2,823.04 2,880.51 2,823.04 2,858.51 0.0M
2025-08-27 2,794.64 2,823.78 2,787.69 2,822.55 0.0M
2025-08-26 2,800.00 2,800.00 2,779.20 2,794.61 0.0M
2025-08-25 2,800.16 2,817.51 2,799.79 2,799.99 0.0M
2025-08-22 2,731.68 2,802.41 2,731.68 2,800.11 0.0M
2025-08-21 2,733.94 2,738.69 2,718.86 2,731.67 0.0M
2025-08-20 2,728.01 2,740.17 2,721.26 2,733.99 0.0M
2025-08-19 2,785.99 2,785.99 2,718.99 2,728.01 0.0M
2025-08-18 2,768.56 2,798.09 2,768.56 2,786.16 0.0M
2025-08-15 2,770.74 2,771.25 2,753.74 2,768.35 0.0M
2025-08-14 2,777.65 2,793.39 2,756.47 2,770.74 0.0M
2025-08-13 2,800.91 2,800.91 2,774.01 2,777.65 0.0M
2025-08-12 2,753.24 2,810.30 2,753.24 2,800.91 0.0M
2025-08-11 2,756.96 2,766.46 2,750.57 2,753.12 0.0M
2025-08-08 2,769.03 2,773.88 2,752.38 2,756.96 0.0M
2025-08-07 2,727.13 2,779.28 2,727.01 2,769.01 0.0M
2025-08-06 2,700.75 2,744.77 2,700.75 2,727.12 0.0M
2025-08-05 2,695.55 2,721.97 2,690.52 2,700.38 0.0M
2025-08-04 2,683.04 2,712.95 2,683.03 2,695.74 0.0M
2025-08-01 2,694.22 2,698.52 2,676.72 2,683.03 0.0M
2025-07-31 2,713.00 2,713.08 2,677.34 2,697.47 0.0M
2025-07-30 2,688.30 2,720.43 2,671.66 2,713.12 0.0M
2025-07-29 2,675.94 2,701.39 2,675.76 2,688.29 0.0M
2025-07-28 2,703.13 2,709.80 2,663.32 2,675.38 0.0M
2025-07-25 2,709.09 2,717.04 2,699.05 2,702.85 0.0M
2025-07-24 2,739.41 2,739.60 2,706.40 2,708.83 0.0M
2025-07-23 2,714.11 2,747.53 2,706.80 2,739.65 0.0M
2025-07-22 2,716.87 2,739.37 2,713.29 2,714.11 0.0M
2025-07-21 2,699.63 2,731.33 2,698.26 2,716.84 0.0M
2025-07-18 2,741.75 2,741.75 2,697.00 2,699.63 0.0M
2025-07-17 2,739.62 2,746.48 2,731.01 2,741.75 0.0M
2025-07-16 2,734.38 2,742.24 2,716.43 2,739.53 0.0M
2025-07-15 2,738.93 2,752.00 2,718.69 2,734.20 0.0M
2025-07-14 2,757.67 2,757.67 2,731.18 2,738.93 0.0M
2025-07-11 2,766.19 2,766.21 2,744.54 2,757.73 0.0M
2025-07-10 2,782.02 2,782.02 2,753.17 2,766.19 0.0M
2025-07-09 2,818.98 2,819.68 2,777.79 2,782.31 0.0M
2025-07-08 2,823.60 2,824.62 2,808.48 2,818.98 0.0M
2025-07-07 2,859.86 2,861.02 2,819.52 2,822.87 0.0M
2025-07-04 2,853.88 2,866.18 2,847.80 2,859.96 0.0M
2025-07-03 2,815.54 2,861.12 2,815.27 2,853.88 0.0M
2025-07-02 2,820.87 2,830.86 2,799.49 2,815.43 0.0M
2025-07-01 2,805.89 2,823.77 2,805.89 2,820.87 0.0M
2025-06-30 2,765.30 2,810.60 2,756.21 2,805.90 0.0M
2025-06-27 2,769.78 2,772.05 2,756.22 2,765.28 0.0M
2025-06-26 2,745.55 2,773.99 2,745.30 2,769.79 0.0M
2025-06-25 2,772.34 2,772.34 2,741.16 2,745.55 0.0M
2025-06-24 2,761.18 2,791.37 2,752.78 2,772.34 0.0M
2025-06-23 2,773.11 2,773.51 2,746.90 2,760.41 0.0M
2025-06-20 2,802.22 2,802.22 2,766.06 2,773.11 0.0M
2025-06-18 2,805.29 2,811.14 2,797.46 2,802.23 0.0M
2025-06-17 2,810.55 2,816.97 2,794.20 2,805.28 0.0M
2025-06-16 2,771.39 2,826.18 2,771.39 2,810.56 0.0M
2025-06-13 2,780.35 2,782.00 2,758.94 2,771.40 0.0M
2025-06-12 2,763.91 2,782.86 2,745.44 2,780.35 0.0M
2025-06-11 2,747.96 2,770.59 2,733.05 2,763.99 0.0M
2025-06-10 2,734.90 2,766.82 2,734.89 2,747.76 0.0M
2025-06-09 2,743.94 2,743.97 2,703.38 2,734.89 0.0M
2025-06-06 2,743.04 2,757.44 2,734.76 2,743.94 0.0M
2025-06-05 2,759.54 2,766.06 2,739.71 2,743.04 0.0M
2025-06-04 2,770.14 2,795.36 2,753.46 2,759.55 0.0M
2025-06-03 2,759.91 2,772.24 2,745.59 2,770.12 0.0M
2025-06-02 2,766.78 2,794.02 2,754.20 2,760.07 0.0M
2025-05-30 2,797.24 2,799.21 2,760.40 2,766.09 0.0M
2025-05-29 2,801.62 2,807.56 2,785.78 2,796.97 0.0M
2025-05-28 2,817.13 2,817.28 2,798.23 2,802.03 0.0M
2025-05-27 2,792.17 2,834.78 2,792.17 2,817.13 0.0M
2025-05-26 2,788.19 2,806.68 2,785.31 2,792.17 0.0M
2025-05-23 2,776.77 2,788.37 2,733.39 2,788.19 0.0M
2025-05-22 2,791.63 2,806.38 2,773.85 2,776.77 0.0M
2025-05-21 2,834.48 2,834.48 2,784.07 2,791.63 0.0M
2025-05-20 2,823.27 2,837.31 2,812.18 2,834.51 0.0M
2025-05-19 2,813.98 2,834.74 2,802.60 2,823.27 0.0M
2025-05-16 2,819.43 2,819.43 2,785.02 2,814.02 0.0M
2025-05-15 2,802.75 2,821.42 2,798.85 2,819.47 0.0M
2025-05-14 2,814.32 2,820.33 2,799.24 2,802.75 0.0M
2025-05-13 2,766.23 2,823.53 2,765.80 2,814.34 0.0M
2025-05-12 2,766.46 2,786.70 2,761.92 2,766.18 0.0M
2025-05-09 2,754.79 2,779.87 2,754.79 2,766.36 0.0M
2025-05-08 2,703.08 2,782.00 2,703.08 2,754.78 0.0M
2025-05-07 2,702.11 2,714.38 2,691.80 2,701.49 0.0M
2025-05-06 2,700.61 2,711.47 2,697.31 2,702.11 0.0M
2025-05-05 2,734.96 2,735.22 2,698.79 2,700.45 0.0M
2025-05-02 2,732.02 2,736.37 2,718.21 2,734.73 0.0M
2025-04-30 2,733.92 2,734.73 2,709.84 2,732.04 0.0M
2025-04-29 2,732.88 2,754.84 2,729.32 2,733.92 0.0M
2025-04-28 2,725.78 2,745.94 2,725.04 2,732.86 0.0M
2025-04-25 2,721.87 2,730.33 2,714.22 2,725.71 0.0M
2025-04-24 2,677.68 2,728.47 2,677.30 2,721.82 0.0M
2025-04-23 2,641.20 2,697.79 2,641.20 2,677.08 0.0M
2025-04-22 2,626.70 2,649.41 2,607.34 2,641.13 0.0M
2025-04-17 2,600.08 2,635.78 2,593.61 2,626.70 0.0M
2025-04-16 2,620.97 2,626.36 2,596.81 2,600.06 0.0M
2025-04-15 2,624.52 2,635.56 2,615.57 2,621.05 0.0M
2025-04-14 2,589.60 2,634.55 2,589.60 2,624.55 0.0M
2025-04-11 2,562.73 2,603.89 2,555.94 2,589.58 0.0M
2025-04-10 2,595.38 2,595.38 2,534.57 2,562.73 0.0M
2025-04-09 2,518.89 2,612.37 2,497.22 2,595.40 0.0M
2025-04-08 2,552.18 2,593.86 2,508.99 2,518.94 0.0M
2025-04-07 2,588.35 2,610.06 2,520.53 2,552.13 0.0M
2025-04-04 2,665.38 2,665.41 2,569.76 2,588.92 0.0M
2025-04-03 2,669.77 2,694.28 2,648.17 2,665.52 0.0M
2025-04-02 2,670.05 2,674.71 2,654.79 2,669.78 0.0M
2025-04-01 2,653.98 2,687.32 2,650.12 2,669.98 0.0M
2025-03-31 2,685.52 2,685.52 2,651.71 2,653.76 0.0M
2025-03-28 2,710.59 2,710.59 2,674.53 2,685.56 0.0M
2025-03-27 2,697.26 2,724.44 2,696.80 2,710.70 0.0M
2025-03-26 2,690.03 2,707.03 2,690.03 2,697.21 0.0M
2025-03-25 2,675.82 2,717.99 2,675.76 2,690.06 0.0M
2025-03-24 2,697.23 2,699.11 2,669.07 2,675.72 0.0M
2025-03-21 2,689.47 2,700.93 2,684.41 2,697.25 0.0M
2025-03-20 2,700.85 2,705.08 2,685.79 2,689.47 0.0M
2025-03-19 2,680.88 2,710.08 2,680.76 2,700.92 0.0M
2025-03-18 2,667.46 2,687.45 2,664.46 2,680.85 0.0M
2025-03-17 2,627.85 2,676.98 2,627.81 2,667.52 0.0M
2025-03-14 2,562.14 2,632.88 2,562.09 2,627.81 0.0M
2025-03-13 2,526.41 2,564.56 2,520.74 2,562.01 0.0M
2025-03-12 2,518.82 2,529.62 2,508.30 2,526.33 0.0M
2025-03-11 2,540.32 2,542.59 2,501.78 2,518.83 0.0M
2025-03-10 2,550.00 2,550.00 2,516.75 2,540.28 0.0M
2025-03-07 2,518.20 2,566.09 2,501.85 2,549.93 0.0M
2025-03-06 2,512.30 2,532.02 2,503.33 2,518.25 0.0M
2025-03-05 2,509.77 2,518.60 2,507.13 2,512.32 0.0M
2025-02-28 2,548.29 2,550.32 2,507.32 2,509.76 0.0M
2025-02-27 2,552.16 2,561.79 2,537.89 2,548.40 0.0M
2025-02-26 2,576.22 2,587.03 2,551.45 2,552.17 0.0M
2025-02-25 2,564.12 2,591.54 2,563.76 2,576.22 0.0M
2025-02-24 2,597.63 2,599.96 2,559.24 2,564.12 0.0M
2025-02-21 2,605.97 2,606.69 2,584.16 2,597.59 0.0M
2025-02-20 2,599.17 2,609.46 2,593.43 2,605.97 0.0M
2025-02-19 2,620.98 2,620.98 2,592.99 2,599.15 0.0M
2025-02-18 2,618.90 2,635.39 2,609.33 2,620.98 0.0M
2025-02-17 2,613.33 2,637.92 2,613.33 2,618.90 0.0M
2025-02-14 2,544.28 2,619.77 2,544.28 2,613.40 0.0M
2025-02-13 2,534.41 2,544.35 2,522.94 2,544.30 0.0M
2025-02-12 2,577.62 2,577.62 2,529.19 2,534.40 0.0M
2025-02-11 2,560.03 2,585.63 2,560.02 2,577.62 0.0M
2025-02-10 2,541.16 2,575.01 2,541.12 2,560.02 0.0M
2025-02-07 2,573.60 2,580.05 2,535.30 2,541.16 0.0M
2025-02-06 2,561.67 2,577.08 2,555.64 2,573.72 0.0M
2025-02-05 2,552.49 2,567.53 2,544.87 2,561.68 0.0M
2025-02-04 2,568.94 2,568.94 2,543.72 2,552.51 0.0M
2025-02-03 2,573.34 2,578.65 2,561.95 2,569.07 0.0M
2025-01-31 2,588.43 2,600.16 2,572.41 2,573.53 0.0M
2025-01-30 2,518.34 2,593.08 2,518.34 2,588.38 0.0M
2025-01-29 2,531.24 2,545.57 2,515.13 2,518.39 0.0M
2025-01-28 2,545.75 2,546.65 2,527.98 2,531.24 0.0M
2025-01-27 2,500.67 2,545.83 2,495.19 2,545.76 0.0M
2025-01-24 2,501.06 2,507.39 2,493.60 2,500.81 0.0M
2025-01-23 2,510.16 2,530.73 2,494.75 2,501.06 0.0M
2025-01-22 2,519.00 2,529.08 2,509.25 2,510.17 0.0M
2025-01-21 2,510.44 2,521.42 2,498.38 2,519.00 0.0M
2025-01-20 2,500.10 2,516.50 2,484.15 2,510.44 0.0M
2025-01-17 2,478.58 2,506.85 2,475.63 2,500.10 0.0M
2025-01-16 2,503.92 2,504.35 2,468.62 2,478.08 0.0M
2025-01-15 2,438.64 2,510.31 2,438.55 2,503.94 0.0M
2025-01-14 2,432.58 2,441.60 2,416.27 2,438.42 0.0M
2025-01-13 2,428.37 2,448.01 2,427.99 2,432.58 0.0M
2025-01-10 2,447.25 2,453.92 2,427.05 2,428.39 0.0M
2025-01-09 2,443.29 2,454.24 2,441.99 2,447.19 0.0M
2025-01-08 2,473.40 2,473.40 2,437.75 2,443.29 0.0M
2025-01-07 2,449.12 2,483.92 2,449.12 2,473.40 0.0M
2025-01-06 2,422.23 2,456.18 2,422.23 2,449.08 0.0M
2025-01-03 2,454.47 2,458.86 2,419.64 2,422.23 0.0M
2025-01-02 2,455.80 2,467.66 2,433.75 2,454.48 0.0M